Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
13 giu 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
12 giu 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
11 giu 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
10 giu 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
07 giu 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
06 giu 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
05 giu 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 giu 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
03 giu 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
31 mag 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
30 mag 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
29 mag 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
28 mag 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
24 mag 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
23 mag 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
22 mag 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
21 mag 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
20 mag 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
17 mag 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
16 mag 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
15 mag 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
14 mag 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
13 mag 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
10 mag 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
09 mag 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
08 mag 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
07 mag 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
06 mag 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
03 mag 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
02 mag 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
01 mag 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
30 apr 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
29 apr 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
26 apr 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
25 apr 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
24 apr 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
23 apr 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
22 apr 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
19 apr 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
18 apr 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
17 apr 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
16 apr 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
15 apr 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
12 apr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
11 apr 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
10 apr 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
09 apr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
08 apr 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
05 apr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
04 apr 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
03 apr 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
02 apr 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
01 apr 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
28 mar 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
27 mar 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
26 mar 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
25 mar 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
22 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
21 mar 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
20 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
19 mar 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
18 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
15 mar 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
14 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
13 mar 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
12 mar 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
11 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
08 mar 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
07 mar 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
06 mar 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
05 mar 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
04 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
01 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
29 feb 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
28 feb 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
27 feb 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
26 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
23 feb 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
22 feb 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
21 feb 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
20 feb 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
16 feb 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
15 feb 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
14 feb 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
13 feb 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
12 feb 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
09 feb 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
08 feb 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
07 feb 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
06 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
05 feb 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
02 feb 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 50,54 | - |
01 feb 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
31 gen 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
30 gen 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
29 gen 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
26 gen 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
25 gen 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
24 gen 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...